Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 0.49 | 0.496 | 0.489 | 0.492 | 0.492 | -0.001 (-0.20%) | 63,249,900 |
28 Dec 2023 | CNY | 0.462 | 0.497 | 0.462 | 0.493 | 0.493 | +0.027 (+5.79%) | 109,106,700 |
27 Dec 2023 | CNY | 0.47 | 0.471 | 0.463 | 0.466 | 0.466 | -0.003 (-0.64%) | 51,586,600 |
26 Dec 2023 | CNY | 0.472 | 0.473 | 0.467 | 0.469 | 0.469 | -0.003 (-0.64%) | 54,950,100 |
25 Dec 2023 | CNY | 0.467 | 0.476 | 0.467 | 0.472 | 0.472 | +0.002 (+0.43%) | 43,985,300 |
22 Dec 2023 | CNY | 0.462 | 0.475 | 0.454 | 0.47 | 0.47 | +0.008 (+1.73%) | 77,852,900 |
21 Dec 2023 | CNY | 0.449 | 0.464 | 0.447 | 0.462 | 0.462 | +0.012 (+2.67%) | 82,964,200 |
20 Dec 2023 | CNY | 0.456 | 0.457 | 0.449 | 0.45 | 0.45 | -0.006 (-1.32%) | 46,613,400 |
19 Dec 2023 | CNY | 0.451 | 0.459 | 0.449 | 0.456 | 0.456 | +0.004 (+0.88%) | 45,892,367 |
18 Dec 2023 | CNY | 0.46 | 0.462 | 0.449 | 0.452 | 0.452 | -0.011 (-2.38%) | 67,490,800 |
15 Dec 2023 | CNY | 0.464 | 0.471 | 0.46 | 0.463 | 0.463 | +0.002 (+0.43%) | 70,314,500 |
14 Dec 2023 | CNY | 0.468 | 0.473 | 0.461 | 0.461 | 0.461 | -0.004 (-0.86%) | 54,318,500 |
13 Dec 2023 | CNY | 0.475 | 0.475 | 0.464 | 0.465 | 0.465 | -0.011 (-2.31%) | 68,717,100 |
12 Dec 2023 | CNY | 0.478 | 0.48 | 0.474 | 0.476 | 0.476 | -0.004 (-0.83%) | 44,826,700 |
11 Dec 2023 | CNY | 0.475 | 0.481 | 0.469 | 0.48 | 0.48 | +0.002 (+0.42%) | 63,046,900 |
8 Dec 2023 | CNY | 0.487 | 0.489 | 0.476 | 0.478 | 0.478 | -0.002 (-0.42%) | 50,157,700 |
7 Dec 2023 | CNY | 0.484 | 0.484 | 0.476 | 0.48 | 0.48 | -0.005 (-1.03%) | 66,310,700 |
6 Dec 2023 | CNY | 0.472 | 0.491 | 0.47 | 0.485 | 0.485 | +0.012 (+2.54%) | 89,943,100 |
5 Dec 2023 | CNY | 0.479 | 0.485 | 0.473 | 0.473 | 0.473 | -0.008 (-1.66%) | 54,440,300 |
4 Dec 2023 | CNY | 0.487 | 0.487 | 0.48 | 0.481 | 0.481 | -0.004 (-0.82%) | 58,378,600 |
1 Dec 2023 | CNY | 0.491 | 0.491 | 0.481 | 0.485 | 0.485 | -0.004 (-0.82%) | 58,963,200 |
30 Nov 2023 | CNY | 0.491 | 0.495 | 0.486 | 0.489 | 0.489 | -0.002 (-0.41%) | 75,641,500 |
29 Nov 2023 | CNY | 0.496 | 0.496 | 0.489 | 0.491 | 0.491 | -0.007 (-1.41%) | 56,125,300 |
28 Nov 2023 | CNY | 0.493 | 0.498 | 0.491 | 0.498 | 0.498 | +0.005 (+1.01%) | 47,124,600 |
27 Nov 2023 | CNY | 0.499 | 0.499 | 0.49 | 0.493 | 0.493 | -0.007 (-1.40%) | 52,170,200 |
24 Nov 2023 | CNY | 0.508 | 0.508 | 0.499 | 0.5 | 0.5 | -0.008 (-1.57%) | 53,167,000 |
23 Nov 2023 | CNY | 0.503 | 0.508 | 0.502 | 0.508 | 0.508 | +0.003 (+0.59%) | 61,332,600 |
22 Nov 2023 | CNY | 0.517 | 0.517 | 0.504 | 0.505 | 0.505 | -0.012 (-2.32%) | 56,481,100 |
21 Nov 2023 | CNY | 0.522 | 0.525 | 0.516 | 0.517 | 0.517 | -0.004 (-0.77%) | 65,386,800 |
20 Nov 2023 | CNY | 0.521 | 0.523 | 0.513 | 0.521 | 0.521 | +0.001 (+0.19%) | 53,400,800 |